Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2020 | USD | 2.3 | 2.3 | 1.8 | 2.2 | 2.2 | -0.18 (-7.56%) | 20,372 |
7 Dec 2020 | USD | 2.5 | 2.5 | 2.35 | 2.38 | 2.38 | -0.12 (-4.80%) | 20,201 |
4 Dec 2020 | USD | 2.2 | 2.75 | 2.12 | 2.5 | 2.5 | +0.32 (+14.68%) | 81,152 |
3 Dec 2020 | USD | 2.08 | 2.19 | 2 | 2.18 | 2.18 | +0.15 (+7.39%) | 94,313 |
2 Dec 2020 | USD | 1.68 | 2.18 | 1.5957 | 2.03 | 2.03 | +0.38 (+23.03%) | 159,138 |
1 Dec 2020 | USD | 1.48 | 1.84 | 1.48 | 1.65 | 1.65 | +0.19 (+13.01%) | 40,192 |
30 Nov 2020 | USD | 1.52 | 1.525 | 1.46 | 1.46 | 1.46 | -0.075 (-4.89%) | 6,645 |
27 Nov 2020 | USD | 1.54 | 1.59 | 1.535 | 1.535 | 1.535 | +0.065 (+4.42%) | 1,359 |
25 Nov 2020 | USD | 1.49 | 1.59 | 1.47 | 1.47 | 1.47 | -0.03 (-2%) | 9,244 |
24 Nov 2020 | USD | 1.3 | 1.6 | 1.3 | 1.5 | 1.5 | -0.03 (-1.96%) | 13,326 |
23 Nov 2020 | USD | 1.62 | 1.67 | 1.53 | 1.53 | 1.53 | -0.14 (-8.38%) | 4,748 |
20 Nov 2020 | USD | 1.3 | 1.73 | 1.3 | 1.67 | 1.67 | +0.05 (+3.09%) | 5,884 |
19 Nov 2020 | USD | 1.775 | 1.775 | 1.61 | 1.62 | 1.62 | -0.06 (-3.57%) | 15,015 |
18 Nov 2020 | USD | 1.71 | 1.8 | 1.56 | 1.68 | 1.68 | +0.07 (+4.35%) | 28,269 |
17 Nov 2020 | USD | 1.69 | 1.725 | 1.6 | 1.61 | 1.61 | -0.04 (-2.42%) | 21,378 |
16 Nov 2020 | USD | 1.65 | 1.66 | 1.62 | 1.65 | 1.65 | -0.05 (-2.94%) | 22,368 |
13 Nov 2020 | USD | 1.68 | 1.82 | 1.635 | 1.7 | 1.7 | +0.15 (+9.68%) | 17,052 |
12 Nov 2020 | USD | 1.5 | 1.6 | 1.5 | 1.55 | 1.55 | +0.05 (+3.33%) | 8,432 |
11 Nov 2020 | USD | 1.5 | 1.55 | 1.471 | 1.5 | 1.5 | -0.02 (-1.32%) | 9,302 |
10 Nov 2020 | USD | 1.45 | 1.56 | 1.4 | 1.52 | 1.52 | +0.14 (+10.14%) | 11,260 |
9 Nov 2020 | USD | 1.47 | 1.67 | 1.29 | 1.38 | 1.38 | -0.08 (-5.48%) | 21,424 |
6 Nov 2020 | USD | 1.51 | 1.65 | 1.46 | 1.46 | 1.46 | +0.04 (+2.82%) | 23,089 |
5 Nov 2020 | USD | 1.54 | 1.57 | 1.4 | 1.42 | 1.42 | -0.09 (-5.96%) | 4,368 |
4 Nov 2020 | USD | 1.46 | 1.535 | 1.455 | 1.51 | 1.51 | +0.06 (+4.14%) | 2,857 |
3 Nov 2020 | USD | 1.46 | 1.53 | 1.45 | 1.45 | 1.45 | -0.07 (-4.61%) | 6,373 |
2 Nov 2020 | USD | 1.45 | 1.63 | 1.45 | 1.52 | 1.52 | +0.07 (+4.83%) | 4,231 |
30 Oct 2020 | USD | 1.825 | 1.825 | 1.44 | 1.45 | 1.45 | -0.3 (-17.14%) | 7,763 |
29 Oct 2020 | USD | 1.71 | 1.75 | 1.45 | 1.75 | 1.75 | +0.05 (+2.94%) | 16,000 |
28 Oct 2020 | USD | 1.75 | 1.75 | 1.7 | 1.7 | 1.7 | +0.01 (+0.59%) | 7,110 |
27 Oct 2020 | USD | 1.53 | 1.72 | 1.53 | 1.69 | 1.69 | +0.145 (+9.39%) | 9,704 |